Options Chain for CATERPILLAR INC COM (CAT) - $554.03 as of 11/14/2025 9:01:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | % | 0.00 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 300.00 | 254.35 | 257.65 | 256.00 | % | 0.85 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 340.00 | 214.55 | 217.80 | 216.18 | % | 0.64 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 345.00 | 209.65 | 213.50 | 211.58 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 350.00 | 204.75 | 208.00 | 206.38 | % | 0.59 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 355.00 | 199.70 | 203.45 | 201.58 | % | 0.57 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 360.00 | 194.75 | 197.90 | 196.33 | % | 0.55 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 365.00 | 189.80 | 192.95 | 191.38 | % | 0.52 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 370.00 | % | 0.00 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 400.00 | 155.25 | 159.25 | 157.25 | % | 0.39 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 405.00 | 150.35 | 153.60 | 151.98 | % | 0.38 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | ||||||
| 445.00 | 111.70 | 114.45 | 113.08 | % | 0.25 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 450.00 | 106.95 | 109.75 | 108.35 | % | 0.24 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 455.00 | 102.25 | 105.05 | 103.65 | % | 0.23 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 460.00 | 97.60 | 100.10 | 98.85 | % | 0.21 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.17 | 11/14/2025 4:00:04 PM EST | |||
| 465.00 | 93.00 | 95.85 | 94.43 | % | 0.20 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 470.00 | 88.50 | 90.75 | 89.63 | % | 0.19 | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 475.00 | % | 0.00 | 0 | 0 | 0.36 | 0.89 | 0.00 | -0.20 | 11/14/2025 4:00:04 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.35 | 0.88 | 0.00 | -0.21 | 11/14/2025 4:00:04 PM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.36 | 0.86 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.35 | 0.85 | 0.00 | -0.23 | 11/14/2025 4:00:04 PM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.35 | 0.83 | 0.00 | -0.24 | 11/14/2025 4:00:04 PM EST | ||||||
| 500.00 | 62.45 | 65.30 | 63.88 | % | 0.13 | 0 | 0 | 0.34 | 0.82 | 0.00 | -0.25 | 11/14/2025 4:00:04 PM EST | |||
| 505.00 | 58.40 | 61.60 | 60.00 | % | 0.12 | 0 | 0 | 0.33 | 0.80 | 0.00 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 510.00 | 54.45 | 57.25 | 55.85 | % | 0.11 | 0 | 0 | 0.33 | 0.78 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 515.00 | 50.50 | 54.20 | 52.35 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 520.00 | 46.65 | 49.90 | 48.28 | % | 0.09 | 0 | 0 | 0.33 | 0.73 | 0.00 | -0.28 | 11/14/2025 4:00:04 PM EST | |||
| 525.00 | 43.05 | 46.35 | 44.70 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 530.00 | 39.50 | 42.85 | 41.18 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.01 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 535.00 | 36.15 | 39.50 | 37.83 | % | 0.07 | 0 | 0 | 0.32 | 0.66 | 0.01 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 540.00 | 32.95 | 36.45 | 34.70 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.01 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 545.00 | 29.95 | 32.25 | 31.10 | % | 0.06 | 0 | 0 | 0.31 | 0.60 | 0.01 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 550.00 | 27.05 | 29.45 | 28.25 | 28.35 | % | 0.05 | 1 | 0 | 0.30 | 0.57 | 0.01 | -0.30 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 555.00 | 24.35 | 26.85 | 25.60 | 27.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.54 | 0.01 | -0.29 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 560.00 | 21.80 | 25.25 | 23.53 | 26.30 | +1.99 | +8.19% | 0.04 | 1 | 2 | 0.31 | 0.50 | 0.01 | -0.29 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 565.00 | 19.50 | 22.20 | 20.85 | 19.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.47 | 0.01 | -0.28 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 570.00 | 17.30 | 20.15 | 18.73 | 20.00 | % | 0.03 | 1 | 0 | 0.30 | 0.44 | 0.01 | -0.28 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 575.00 | 15.80 | 18.20 | 17.00 | 15.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.41 | 0.01 | -0.27 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 580.00 | 13.50 | 17.35 | 15.43 | % | 0.03 | 0 | 0 | 0.30 | 0.38 | 0.01 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 585.00 | 12.05 | 14.85 | 13.45 | 14.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | 0.35 | 0.01 | -0.25 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 590.00 | 10.30 | 13.40 | 11.85 | % | 0.02 | 0 | 0 | 0.30 | 0.32 | 0.01 | -0.24 | 11/14/2025 4:00:04 PM EST | |||
| 595.00 | 8.85 | 12.05 | 10.45 | % | 0.02 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.23 | 11/14/2025 4:00:04 PM EST | |||
| 600.00 | 7.85 | 10.60 | 9.23 | 9.12 | % | 0.02 | 1 | 0 | 0.30 | 0.27 | 0.01 | -0.22 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 605.00 | 7.30 | 9.85 | 8.58 | % | 0.01 | 0 | 0 | 0.30 | 0.24 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 610.00 | 5.35 | 8.85 | 7.10 | % | 0.01 | 0 | 0 | 0.29 | 0.22 | 0.00 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 615.00 | 5.60 | 7.85 | 6.73 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 620.00 | 4.60 | 7.30 | 5.95 | % | 0.01 | 0 | 0 | 0.30 | 0.18 | 0.00 | -0.17 | 11/14/2025 4:00:04 PM EST | |||
| 625.00 | 4.35 | 6.60 | 5.48 | 5.50 | % | 0.01 | 1 | 0 | 0.31 | 0.16 | 0.00 | -0.16 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 630.00 | 3.00 | 6.05 | 4.53 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 635.00 | 1.90 | 5.55 | 3.73 | % | 0.01 | 0 | 0 | 0.30 | 0.13 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 640.00 | 1.17 | 4.95 | 3.06 | % | 0.00 | 0 | 0 | 0.29 | 0.12 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 645.00 | 0.74 | 4.70 | 2.72 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 650.00 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | ||||||
| 655.00 | 0.57 | 3.85 | 2.21 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 660.00 | 1.11 | 3.35 | 2.23 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 665.00 | 0.50 | 3.45 | 1.98 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 670.00 | 0.77 | 3.30 | 2.04 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 675.00 | 0.51 | 3.05 | 1.78 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 680.00 | 0.50 | 2.72 | 1.61 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | |||
| 685.00 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 695.00 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 700.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 705.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 710.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 715.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 720.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 725.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 740.00 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 745.00 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 760.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 770.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 780.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 790.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 800.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 810.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 820.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 830.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 840.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 860.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 300.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 310.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 315.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 320.00 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 325.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 330.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 335.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 355.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 365.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 375.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 385.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 390.00 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 395.00 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 400.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 405.00 | 0.10 | 2.36 | 1.23 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 410.00 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | ||||||
| 445.00 | 0.17 | 3.55 | 1.86 | % | 0.00 | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 450.00 | 1.42 | 3.80 | 2.61 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 455.00 | 1.16 | 4.05 | 2.61 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 460.00 | 1.66 | 4.40 | 3.03 | % | 0.01 | 0 | 0 | 0.39 | -0.08 | 0.00 | -0.17 | 11/14/2025 4:00:04 PM EST | |||
| 465.00 | 2.23 | 4.75 | 3.49 | % | 0.01 | 0 | 0 | 0.39 | -0.09 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 470.00 | % | 0.00 | 0 | 0 | 0.38 | -0.10 | 0.00 | -0.19 | 11/14/2025 4:00:04 PM EST | ||||||
| 475.00 | % | 0.00 | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.20 | 11/14/2025 4:00:04 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.37 | -0.12 | 0.00 | -0.21 | 11/14/2025 4:00:04 PM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.36 | -0.14 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 490.00 | % | 0.00 | 0 | 0 | 0.35 | -0.15 | 0.00 | -0.23 | 11/14/2025 4:00:04 PM EST | ||||||
| 495.00 | % | 0.00 | 0 | 0 | 0.35 | -0.17 | 0.00 | -0.24 | 11/14/2025 4:00:04 PM EST | ||||||
| 500.00 | 5.95 | 9.05 | 7.50 | % | 0.01 | 0 | 0 | 0.35 | -0.18 | 0.00 | -0.25 | 11/14/2025 4:00:04 PM EST | |||
| 505.00 | 6.70 | 9.95 | 8.33 | 8.31 | % | 0.02 | 1 | 0 | 0.34 | -0.20 | 0.00 | -0.26 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 510.00 | 7.80 | 11.00 | 9.40 | % | 0.02 | 0 | 0 | 0.34 | -0.22 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 515.00 | 8.35 | 12.05 | 10.20 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 520.00 | 9.50 | 13.25 | 11.38 | % | 0.02 | 0 | 0 | 0.33 | -0.27 | 0.00 | -0.28 | 11/14/2025 4:00:04 PM EST | |||
| 525.00 | 10.90 | 14.65 | 12.78 | % | 0.02 | 0 | 0 | 0.33 | -0.29 | 0.01 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 530.00 | 13.25 | 15.75 | 14.50 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.32 | 0.01 | -0.29 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 535.00 | 14.15 | 17.75 | 15.95 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.01 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 540.00 | 15.85 | 19.50 | 17.68 | % | 0.03 | 0 | 0 | 0.32 | -0.37 | 0.01 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 545.00 | 18.90 | 21.55 | 20.23 | % | 0.04 | 0 | 0 | 0.32 | -0.40 | 0.01 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 550.00 | 21.15 | 23.70 | 22.43 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.01 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 555.00 | 23.60 | 26.10 | 24.85 | 26.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.32 | -0.46 | 0.01 | -0.29 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 560.00 | 26.20 | 28.50 | 27.35 | % | 0.05 | 0 | 0 | 0.32 | -0.50 | 0.01 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 565.00 | 29.00 | 31.30 | 30.15 | % | 0.05 | 0 | 0 | 0.32 | -0.53 | 0.01 | -0.28 | 11/14/2025 4:00:04 PM EST | |||
| 570.00 | 30.85 | 34.10 | 32.48 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.01 | -0.28 | 11/14/2025 4:00:04 PM EST | |||
| 575.00 | 34.15 | 37.15 | 35.65 | % | 0.06 | 0 | 0 | 0.31 | -0.59 | 0.01 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 580.00 | 37.10 | 40.45 | 38.78 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.01 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 585.00 | 40.50 | 43.85 | 42.18 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.01 | -0.25 | 11/14/2025 4:00:04 PM EST | |||
| 590.00 | 44.05 | 47.30 | 45.68 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.01 | -0.24 | 11/14/2025 4:00:04 PM EST | |||
| 595.00 | 48.40 | 51.00 | 49.70 | % | 0.08 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.23 | 11/14/2025 4:00:04 PM EST | |||
| 600.00 | 51.55 | 54.65 | 53.10 | % | 0.09 | 0 | 0 | 0.30 | -0.73 | 0.01 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 605.00 | 55.90 | 58.60 | 57.25 | % | 0.09 | 0 | 0 | 0.31 | -0.76 | 0.01 | -0.21 | 11/14/2025 4:00:04 PM EST | |||
| 610.00 | 59.45 | 62.65 | 61.05 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.00 | -0.19 | 11/14/2025 4:00:04 PM EST | |||
| 615.00 | 63.45 | 66.90 | 65.18 | % | 0.11 | 0 | 0 | 0.30 | -0.80 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 620.00 | 68.40 | 71.10 | 69.75 | 71.86 | % | 0.11 | 1 | 0 | 0.30 | -0.82 | 0.00 | -0.17 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 625.00 | 72.70 | 75.50 | 74.10 | % | 0.12 | 0 | 0 | 0.30 | -0.84 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 630.00 | 77.15 | 80.00 | 78.58 | % | 0.12 | 0 | 0 | 0.31 | -0.86 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | |||
| 635.00 | 80.60 | 84.60 | 82.60 | % | 0.13 | 0 | 0 | 0.35 | -0.87 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 640.00 | 86.60 | 89.25 | 87.93 | 72.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | -0.88 | 0.00 | -0.13 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 645.00 | 90.75 | 94.00 | 92.38 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | |||
| 650.00 | 95.95 | 98.75 | 97.35 | % | 0.15 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | |||
| 655.00 | 100.90 | 103.60 | 102.25 | % | 0.16 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 660.00 | 105.70 | 108.45 | 107.08 | % | 0.16 | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | |||
| 665.00 | 110.60 | 113.35 | 111.98 | % | 0.17 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | |||
| 670.00 | 115.55 | 118.30 | 116.93 | % | 0.17 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 675.00 | 119.50 | 123.25 | 121.38 | % | 0.18 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 680.00 | % | 0.00 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 685.00 | % | 0.00 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 690.00 | % | 0.00 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 695.00 | % | 0.00 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 700.00 | 144.20 | 148.25 | 146.23 | % | 0.21 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 705.00 | 149.50 | 153.25 | 151.38 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 710.00 | 154.50 | 158.25 | 156.38 | % | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 715.00 | 159.50 | 163.25 | 161.38 | % | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 720.00 | % | 0.00 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 725.00 | % | 0.00 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 730.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 735.00 | % | 0.00 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 740.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 745.00 | % | 0.00 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 750.00 | % | 0.00 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 760.00 | 204.50 | 208.25 | 206.38 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 770.00 | 214.65 | 218.25 | 216.45 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 780.00 | 225.05 | 228.25 | 226.65 | % | 0.29 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 790.00 | % | 0.00 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 800.00 | 244.65 | 248.25 | 246.45 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 810.00 | 254.50 | 258.25 | 256.38 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 820.00 | 264.65 | 268.25 | 266.45 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 830.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 840.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 850.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 860.00 | 305.10 | 308.25 | 306.68 | % | 0.36 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |